Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

5.910 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.910 3.930 3.850 3.870 10,012,029 -0.06(-1.53%)
Oct 30, 2023 3.870 3.950 3.840 3.930 10,021,089 +0.00(+0.00%)
Oct 27, 2023 3.860 3.930 3.810 3.930 9,649,969 +0.15(+3.97%)
Oct 26, 2023 3.790 3.810 3.750 3.780 9,035,114 -0.06(-1.56%)
Oct 25, 2023 3.810 3.860 3.810 3.840 8,202,950 +0.01(+0.26%)
Oct 24, 2023 3.830 3.860 3.820 3.830 5,674,060 +0.00(+0.00%)
Oct 23, 2023 3.840 3.880 3.810 3.830 9,510,773 -0.03(-0.78%)
Oct 20, 2023 3.900 3.900 3.840 3.860 8,779,181 -0.04(-1.03%)
Oct 19, 2023 3.920 3.990 3.900 3.900 10,273,230 -0.04(-1.02%)
Oct 18, 2023 4.010 4.035 3.930 3.940 8,881,624 -0.08(-1.99%)
Oct 17, 2023 3.960 4.060 3.950 4.020 8,151,805 +0.02(+0.50%)
Oct 16, 2023 3.980 4.030 3.970 4.000 7,477,596 +0.04(+1.01%)
Oct 13, 2023 4.020 4.030 3.930 3.960 11,842,859 -0.10(-2.46%)
Oct 12, 2023 4.080 4.090 4.020 4.060 10,693,876 -0.04(-0.98%)
Oct 11, 2023 4.090 4.105 4.050 4.100 10,654,744 +0.00(+0.00%)
Oct 10, 2023 4.110 4.130 4.080 4.100 8,542,344 +0.05(+1.23%)
Oct 09, 2023 4.030 4.065 4.000 4.050 7,615,850 +0.00(+0.00%)
Oct 06, 2023 4.010 4.070 3.990 4.050 13,684,648 +0.04(+1.00%)
Oct 05, 2023 3.950 4.030 3.950 4.010 10,365,527 +0.16(+4.16%)
Oct 04, 2023 3.860 3.860 3.800 3.850 9,696,871 -0.07(-1.79%)
Oct 03, 2023 3.950 3.950 3.890 3.920 9,657,826 -0.09(-2.24%)
Oct 02, 2023 4.010 4.040 3.980 4.010 10,739,464 -0.01(-0.25%)
Sep 29, 2023 4.070 4.070 4.000 4.020 9,726,201 -0.12(-2.90%)
Sep 28, 2023 4.130 4.175 4.110 4.140 9,096,264 -0.01(-0.14%)
Sep 27, 2023 4.116 4.163 4.082 4.146 5,552,402 +0.05(+1.20%)
Sep 26, 2023 4.146 4.175 4.086 4.096 6,830,712 -0.08(-1.89%)
Sep 25, 2023 4.175 4.195 4.156 4.175 9,366,659 -0.07(-1.63%)
Sep 22, 2023 4.284 4.284 4.225 4.244 5,464,190 -0.03(-0.69%)
Sep 21, 2023 4.274 4.294 4.244 4.274 5,086,145 -0.04(-0.92%)
Sep 20, 2023 4.363 4.383 4.304 4.313 2,398,261 -0.09(-2.02%)
Sep 19, 2023 4.363 4.412 4.363 4.402 3,364,151 +0.07(+1.59%)
Sep 18, 2023 4.313 4.343 4.291 4.333 3,235,177 +0.01(+0.23%)
Sep 15, 2023 4.333 4.343 4.316 4.323 2,935,482 +0.00(+0.00%)
Sep 14, 2023 4.244 4.363 4.244 4.323 3,338,554 +0.12(+2.82%)
Sep 13, 2023 4.165 4.205 4.165 4.205 3,249,927 +0.09(+2.16%)
Sep 12, 2023 4.106 4.126 4.086 4.116 5,397,942 -0.03(-0.71%)
Sep 11, 2023 4.086 4.156 4.086 4.146 6,033,543 +0.12(+2.94%)
Sep 08, 2023 4.027 4.037 3.993 4.027 3,516,831 +0.00(+0.00%)
Sep 07, 2023 4.017 4.047 4.008 4.027 2,020,349 +0.00(+0.00%)
Sep 06, 2023 3.998 4.042 3.998 4.027 1,782,193 +0.08(+2.00%)
Sep 05, 2023 3.938 3.963 3.929 3.948 1,137,592 +0.02(+0.50%)
Sep 01, 2023 3.899 3.938 3.889 3.929 1,041,184 +0.10(+2.58%)
Aug 31, 2023 3.820 3.840 3.810 3.830 2,189,622 +0.01(+0.26%)
Aug 30, 2023 3.830 3.840 3.810 3.820 1,752,130 +0.00(+0.00%)
Aug 29, 2023 3.771 3.820 3.762 3.820 1,850,447 +0.05(+1.31%)
Aug 28, 2023 3.780 3.790 3.761 3.771 2,356,928 +0.03(+0.79%)
Aug 25, 2023 3.741 3.751 3.702 3.741 1,052,708 +0.03(+0.80%)
Aug 24, 2023 3.721 3.741 3.702 3.711 1,443,513 -0.02(-0.53%)
Aug 23, 2023 3.692 3.746 3.692 3.731 843,305 +0.05(+1.34%)
Aug 22, 2023 3.682 3.706 3.672 3.682 1,254,043 +0.04(+1.08%)
Aug 21, 2023 3.623 3.652 3.608 3.642 1,599,823 +0.03(+0.82%)
Aug 18, 2023 3.593 3.642 3.593 3.613 2,778,071 +0.00(+0.00%)
Aug 17, 2023 3.632 3.652 3.603 3.613 1,993,221 +0.02(+0.55%)
Aug 16, 2023 3.603 3.623 3.583 3.593 1,606,074 -0.01(-0.27%)
Aug 15, 2023 3.632 3.642 3.603 3.603 892,472 -0.05(-1.35%)
Aug 14, 2023 3.662 3.672 3.632 3.652 685,654 -0.04(-1.07%)
Aug 11, 2023 3.711 3.711 3.692 3.692 791,347 -0.02(-0.53%)
Aug 10, 2023 3.711 3.761 3.702 3.711 1,417,059 +0.01(+0.27%)
Aug 09, 2023 3.702 3.721 3.682 3.702 947,414 -0.08(-2.09%)
Aug 08, 2023 3.800 3.790 3.746 3.780 783,228 -0.06(-1.54%)
Aug 07, 2023 3.850 3.850 3.810 3.840 603,872 +0.05(+1.30%)
Aug 04, 2023 3.790 3.820 3.771 3.790 638,591 +0.06(+1.59%)
Aug 03, 2023 3.721 3.756 3.711 3.731 1,123,502 -0.02(-0.53%)
Aug 02, 2023 3.741 3.751 3.711 3.751 1,229,512 -0.06(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.